AutoZone (NY: AZO )

1,394.61 USD +20.08 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 1379 1396 1376 1395 157,318 +20.08(+1.46%)
Jun 10, 2021 1390 1393 1371 1375 209,990 -12.32(-0.89%)
Jun 09, 2021 1393 1395 1381 1387 134,134 -6.28(-0.45%)
Jun 08, 2021 1384 1400 1375 1393 173,043 +8.48(+0.61%)
Jun 07, 2021 1381 1395 1373 1385 215,162 -2.56(-0.18%)
Jun 04, 2021 1397 1397 1368 1387 192,711 -4.99(-0.36%)
Jun 03, 2021 1392 1401 1389 1392 174,581 -12.47(-0.89%)
Jun 02, 2021 1420 1420 1400 1405 160,826 -6.18(-0.44%)
Jun 01, 2021 1415 1416 1398 1411 198,016 +4.25(+0.30%)
May 28, 2021 1408 1422 1406 1407 175,351 -4.62(-0.33%)
May 27, 2021 1421 1426 1406 1411 237,122 +1.22(+0.09%)
May 26, 2021 1416 1419 1389 1410 287,200 -10.56(-0.74%)
May 25, 2021 1454 1455 1411 1421 432,763 -27.84(-1.92%)
May 24, 2021 1461 1472 1442 1448 295,788 -11.86(-0.81%)
May 21, 2021 1475 1487 1453 1460 283,096 -11.51(-0.78%)
May 20, 2021 1467 1489 1467 1472 139,937 +4.95(+0.34%)
May 19, 2021 1500 1502 1459 1467 220,890 -44.05(-2.92%)
May 18, 2021 1532 1539 1509 1511 160,180 -21.02(-1.37%)
May 17, 2021 1529 1540 1523 1532 138,604 +4.31(+0.28%)
May 14, 2021 1538 1539 1502 1528 138,985 -6.18(-0.40%)
May 13, 2021 1495 1541 1495 1534 180,894 +37.88(+2.53%)
May 12, 2021 1505 1520 1489 1496 267,790 +0.75(+0.05%)
May 11, 2021 1514 1516 1479 1495 193,193 -24.49(-1.61%)
May 10, 2021 1513 1542 1507 1520 187,083 +12.42(+0.82%)
May 07, 2021 1491 1510 1480 1507 161,864 +18.35(+1.23%)
May 06, 2021 1478 1493 1475 1489 179,989 +16.74(+1.14%)
May 05, 2021 1472 1482 1454 1472 170,135 -4.89(-0.33%)
May 04, 2021 1480 1488 1470 1477 210,201 +1.17(+0.08%)
May 03, 2021 1476 1488 1467 1476 141,018 +11.71(+0.80%)
Apr 30, 2021 1472 1478 1463 1464 201,500 -10.84(-0.73%)
Apr 29, 2021 1468 1479 1452 1475 190,344 +14.96(+1.02%)
Apr 28, 2021 1464 1479 1453 1460 171,796 +4.21(+0.29%)
Apr 27, 2021 1451 1462 1442 1456 188,348 +11.91(+0.82%)
Apr 26, 2021 1467 1467 1443 1444 169,780 -27.47(-1.87%)
Apr 23, 2021 1487 1487 1452 1471 178,100 -7.52(-0.51%)
Apr 22, 2021 1489 1491 1465 1479 181,600 -8.02(-0.54%)
Apr 21, 2021 1501 1516 1484 1487 199,858 -27.22(-1.80%)
Apr 20, 2021 1512 1525 1502 1514 161,042 +9.81(+0.65%)
Apr 19, 2021 1496 1517 1494 1504 149,850 +8.46(+0.57%)
Apr 16, 2021 1476 1500 1469 1496 237,500 +28.40(+1.94%)
Apr 15, 2021 1451 1471 1451 1467 108,079 +16.55(+1.14%)
Apr 14, 2021 1438 1455 1424 1451 171,197 +14.98(+1.04%)
Apr 13, 2021 1455 1455 1430 1436 147,809 -18.28(-1.26%)
Apr 12, 2021 1440 1458 1433 1454 207,868 +15.69(+1.09%)
Apr 09, 2021 1422 1442 1410 1438 240,000 +21.35(+1.51%)
Apr 08, 2021 1421 1423 1408 1417 137,915 -6.12(-0.43%)
Apr 07, 2021 1438 1440 1414 1423 168,828 -8.58(-0.60%)
Apr 06, 2021 1411 1441 1409 1432 208,121 +15.97(+1.13%)
Apr 05, 2021 1425 1432 1413 1416 148,706 -2.96(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.